SynCore Biotechnology Co.,Ltd (TPEX:4192)
Taiwan · Delayed Price · Currency is TWD 19.60
+0.30 (1.55%)
Aug 4, 2026, 1:08 PM CST
TPEX:4192 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | -1.03% | 8,069 |
| Jul 31, 2026 | 19.05 | 19.50 | 18.75 | 19.50 | 19.50 | 2.63% | 9,315 |
| Jul 30, 2026 | 19.00 | 19.00 | 18.55 | 19.00 | 19.00 | -1.04% | 4,000 |
| Jul 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 2,118 |
| Jul 23, 2026 | 19.30 | 19.30 | 19.15 | 19.20 | 19.20 | -2.04% | 9,842 |
| Jul 22, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | 1,307 |
| Jul 21, 2026 | 19.35 | 19.40 | 19.30 | 19.40 | 19.40 | -0.51% | 7,592 |
| Jul 20, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 2.63% | 4,514 |
| Jul 17, 2026 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -4.52% | 4,042 |
| Jul 16, 2026 | 20.95 | 20.95 | 19.60 | 19.90 | 19.90 | -0.25% | 7,829 |
| Jul 15, 2026 | 19.50 | 19.95 | 19.50 | 19.95 | 19.95 | 1.27% | 8,747 |
| Jul 14, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -2.48% | 10,726 |
| Jul 13, 2026 | 20.05 | 20.20 | 19.95 | 20.20 | 20.20 | -1.46% | 12,672 |
| Jul 9, 2026 | 20.00 | 20.50 | 19.90 | 20.50 | 20.50 | 0.74% | 8,644 |
| Jul 8, 2026 | 20.40 | 20.40 | 20.00 | 20.35 | 20.35 | -2.86% | 22,369 |
| Jul 7, 2026 | 20.10 | 20.95 | 19.95 | 20.95 | 20.95 | -1.64% | 27,102 |
| Jul 6, 2026 | 20.90 | 21.30 | 20.90 | 21.30 | 21.30 | 3.90% | 6,404 |
| Jul 3, 2026 | 20.00 | 20.50 | 19.90 | 20.50 | 20.50 | 1.74% | 9,108 |
| Jul 2, 2026 | 19.90 | 20.15 | 19.65 | 20.15 | 20.15 | 0.75% | 17,596 |
| Jul 1, 2026 | 20.05 | 20.20 | 20.00 | 20.00 | 20.00 | -0.25% | 18,793 |
| Jun 30, 2026 | 20.05 | 20.10 | 20.05 | 20.05 | 20.05 | -1.47% | 5,278 |
| Jun 29, 2026 | 20.05 | 20.35 | 19.65 | 20.35 | 20.35 | 1.75% | 9,084 |
| Jun 26, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | -2.44% | 11,102 |
| Jun 25, 2026 | 20.45 | 20.55 | 20.25 | 20.50 | 20.50 | 1.49% | 18,085 |
| Jun 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.35% | 1,150 |
| Jun 22, 2026 | 20.45 | 20.90 | 20.40 | 20.90 | 20.90 | -1.18% | 4,767 |
| Jun 18, 2026 | 20.55 | 21.15 | 20.30 | 21.15 | 21.15 | 2.92% | 15,310 |
| Jun 17, 2026 | 20.60 | 20.60 | 20.55 | 20.55 | 20.55 | 0.24% | 8,869 |
| Jun 16, 2026 | 22.00 | 22.00 | 20.50 | 20.50 | 20.50 | -1.68% | 12,905 |
| Jun 15, 2026 | 20.40 | 20.85 | 20.20 | 20.85 | 20.85 | -0.95% | 16,154 |
| Jun 12, 2026 | 21.20 | 21.20 | 20.20 | 21.05 | 21.05 | -0.24% | 27,488 |
| Jun 11, 2026 | 19.45 | 21.10 | 19.45 | 21.10 | 21.10 | 2.93% | 12,335 |
| Jun 10, 2026 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -2.84% | 14,570 |
| Jun 9, 2026 | 21.10 | 21.10 | 20.95 | 21.10 | 21.10 | - | 9,045 |
| Jun 8, 2026 | 19.30 | 21.10 | 19.30 | 21.10 | 21.10 | 1.93% | 7,916 |
| Jun 5, 2026 | 20.70 | 20.70 | 20.20 | 20.70 | 20.70 | -0.24% | 27,791 |
| Jun 4, 2026 | 20.10 | 20.75 | 20.10 | 20.75 | 20.75 | - | 8,023 |
| Jun 3, 2026 | 20.50 | 20.75 | 20.35 | 20.75 | 20.75 | 1.22% | 23,109 |
| Jun 2, 2026 | 20.50 | 20.50 | 20.00 | 20.50 | 20.50 | 3.54% | 23,089 |
| Jun 1, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -1.00% | 9,954 |
| May 29, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 2.56% | 53,326 |
| May 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.26% | 8,703 |
| May 27, 2026 | 19.75 | 19.95 | 19.15 | 19.95 | 19.95 | - | 13,600 |
| May 25, 2026 | 19.80 | 20.00 | 19.80 | 19.95 | 19.95 | 0.76% | 18,083 |
| May 22, 2026 | 19.40 | 20.10 | 19.40 | 19.80 | 19.80 | -1.00% | 23,141 |
| May 21, 2026 | 19.65 | 20.00 | 19.65 | 20.00 | 20.00 | - | 17,165 |
| May 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 2,220 |
| May 12, 2026 | 19.50 | 21.00 | 19.50 | 21.00 | 21.00 | 4.74% | 10,012 |
| May 11, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -2.20% | 14,161 |
| May 8, 2026 | 20.10 | 20.80 | 20.00 | 20.50 | 20.50 | -1.44% | 21,133 |